McDonald's Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	267.13	267.13	263.33	265.40	244.17	1,601
2023-03-08	265.85	266.00	263.20	264.60	243.44	1,363
2023-03-07	271.80	273.05	267.59	270.05	248.45	2,486
2023-03-06	269.58	270.49	269.07	269.95	248.36	357,564
2023-03-03	268.49	268.49	266.29	267.55	246.15	3,304
2023-03-02	262.88	268.00	262.45	265.60	244.36	2,049
2023-03-01	262.89	263.44	261.95	262.70	241.69	1,659
2023-02-28	264.98	264.98	262.95	263.85	242.75	1,348
2023-02-27	265.03	268.95	263.67	268.95	246.04	1,809
2023-02-24	266.20	268.95	262.42	268.95	246.04	2,304
2023-02-23	267.69	268.95	263.96	268.95	246.04	22,010
2023-02-22	268.54	270.15	268.20	268.95	246.04	6,784
2023-02-21	268.43	270.00	267.92	268.95	246.04	191,657
2023-02-17	266.30	268.90	265.82	267.45	244.67	1,284
2023-02-16	265.25	267.21	263.46	265.75	243.11	1,255
2023-02-15	266.81	267.70	265.65	265.95	243.30	795
2023-02-14	266.20	267.45	265.19	265.55	242.93	67,165
2023-02-13	264.03	266.79	262.42	266.35	243.66	76,030
2023-02-10	261.03	262.23	260.42	261.75	239.46	4,637
2023-02-09	262.82	263.77	261.01	262.55	240.19	22,457
2023-02-08	265.38	265.73	263.20	263.80	241.33	5,422
2023-02-07	267.92	267.92	263.91	265.15	242.57	2,100
2023-02-06	264.23	267.80	264.23	266.25	243.57	126,854
2023-02-03	263.04	265.03	261.92	264.65	242.11	4,929
2023-02-02	266.27	266.27	262.12	263.65	241.19	76,617
2023-02-01	267.02	268.46	264.11	265.35	242.75	2,094
2023-01-31	270.89	270.89	263.29	264.35	241.83	303,666
2023-01-30	271.98	272.79	270.69	271.35	248.24	1,723
2023-01-27	274.97	275.26	272.23	273.05	249.79	1,241
2023-01-26	273.00	273.08	271.72	272.60	249.38	600
2023-01-25	270.33	272.19	269.66	270.35	247.32	2,967
2023-01-24	248.24	300.00	248.24	268.25	245.40	3,038
2023-01-23	268.94	270.92	267.70	270.45	247.41	3,341
2023-01-20	263.50	267.71	263.50	266.30	243.62	111,588
2023-01-19	266.85	268.86	264.06	266.20	243.53	907
2023-01-18	273.71	274.00	266.52	269.05	246.13	1,445
2023-01-17	270.26	275.33	270.01	273.40	250.11	11,574
2023-01-13	266.20	267.57	266.00	267.20	244.44	1,671
2023-01-12	270.90	270.90	266.88	267.60	244.81	1,178
2023-01-11	269.73	269.73	267.10	267.80	244.99	1,662
2023-01-10	266.98	268.74	266.98	267.65	244.85	896
2023-01-09	269.52	269.93	267.57	269.25	246.32	714
2023-01-06	262.16	267.92	262.16	267.40	244.62	4,614
2023-01-05	264.49	264.89	261.75	261.75	239.46	1,195
2023-01-04	266.28	266.28	263.52	263.95	241.47	1,463
2023-01-03	263.11	263.88	259.54	260.35	238.17	1,133
2022-12-30	265.22	266.05	261.74	266.05	243.39	1,066
2022-12-29	265.76	267.42	265.30	266.55	243.85	432
2022-12-28	267.97	268.15	266.05	266.05	243.39	186
2022-12-23	265.99	268.35	264.81	266.35	243.66	255
2022-12-22	267.78	267.78	263.76	266.05	243.39	448
2022-12-21	268.24	269.80	267.64	269.15	246.23	1,099
2022-12-20	266.62	267.75	264.55	265.05	242.47	674
2022-12-19	266.12	267.96	265.34	267.05	244.30	9,106
2022-12-16	270.75	270.75	265.96	267.75	244.94	714
2022-12-15	273.63	274.35	269.27	271.35	248.24	987
2022-12-14	275.22	276.94	274.76	276.85	253.27	1,344
2022-12-13	276.55	278.68	274.35	275.55	252.08	1,751
2022-12-12	272.19	276.62	271.98	272.30	249.11	1,947
2022-12-09	273.32	273.77	271.86	272.30	249.11	806

← NewerPage 16 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.8600 USD
2026-06-01	1.8600 USD
2026-03-02	1.8600 USD
2025-11-28	1.8600 USD
2025-09-01	1.7700 USD
2025-05-30	1.7700 USD
2025-02-28	1.7700 USD
2024-12-02	1.7700 USD
2024-09-03	1.6700 USD
2024-06-03	1.6700 USD
2024-02-29	1.6700 USD
2023-11-30	1.6700 USD
2023-08-31	1.5200 USD
2023-06-02	1.5200 USD
2023-02-28	1.5200 USD
2022-11-30	1.5200 USD
2022-08-31	1.3800 USD
2022-06-01	1.3800 USD
2022-02-28	1.3800 USD
2021-11-30	1.3800 USD
2021-08-31	1.2900 USD
2021-05-28	1.2900 USD
2021-02-26	1.2900 USD
2020-11-30	1.2900 USD
2020-08-31	1.2500 USD
2020-05-29	1.2500 USD
2020-02-28	1.2500 USD
2019-11-29	1.2500 USD
2019-08-30	1.1600 USD
2019-05-31	1.1600 USD
2019-02-28	1.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.